KissMeData/004890/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56600	1800	2	3.28	788810300	14018	158.16	54800	57000	54500	71200	38400	54800	56271.22	4.14	0	1000	56600	55700	54100	53200	51600	56150	53650	121	16400	5000	41640	100	1	2425215	1373	6.28	0.32	12	0.58	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	0.00	N	004890	5000	121 억	100402	N	N	17	N	00	N
3	20230731	150201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56100	1300	2	2.37	756178300	13440	151.64	54800	57000	54500	71200	38400	54800	56263.27	4.14	0	1007	56600	55700	54100	53200	51600	56150	53650	121	16400	5000	41640	100	1	2425215	1361	6.23	0.31	12	0.55	9007.00	178249.00	230000	20230523	-75.61	51000	20230726	10.00	230000	-75.61	20230523	51000	10.00	20230726	230000	-75.61	20230523	51000	10.00	20230726	0.00	N	004890	5000	121 억	100402	N	N	3	N	00	N
4	20230731	140202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56500	1700	2	3.10	699591000	12435	140.30	54800	57000	54500	71200	38400	54800	56259.83	4.14	0	981	56600	55700	54100	53200	51600	56150	53650	121	16400	5000	41640	100	1	2425215	1370	6.27	0.32	12	0.51	9007.00	178249.00	230000	20230523	-75.43	51000	20230726	10.78	230000	-75.43	20230523	51000	10.78	20230726	230000	-75.43	20230523	51000	10.78	20230726	0.00	N	004890	5000	121 억	100402	N	N	3	N	00	N
5	20230731	130201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56700	1900	2	3.47	540902300	9629	108.64	54800	57000	54500	71200	38400	54800	56174.30	4.14	0	1256	56600	55700	54100	53200	51600	56150	53650	121	16400	5000	41640	100	1	2425215	1375	6.30	0.32	12	0.40	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	0.00	N	004890	5000	121 억	100402	N	N	3	N	00	N
6	20230731	120203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56700	1900	2	3.47	484060600	8626	97.33	54800	57000	54500	71200	38400	54800	56116.46	4.14	0	1366	56600	55700	54100	53200	51600	56150	53650	121	16400	5000	41640	100	1	2425215	1375	6.30	0.32	12	0.36	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	0.00	N	004890	5000	121 억	100402	N	N	3	N	00	N
7	20230731	110203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56100	1300	2	2.37	303218400	5432	61.29	54800	56500	54500	71200	38400	54800	55820.77	4.14	0	1090	56600	55700	54100	53200	51600	56150	53650	121	16400	5000	41640	100	1	2425215	1361	6.23	0.31	12	0.22	9007.00	178249.00	230000	20230523	-75.61	51000	20230726	10.00	230000	-75.61	20230523	51000	10.00	20230726	230000	-75.61	20230523	51000	10.00	20230726	0.00	N	004890	5000	121 억	100402	N	N	3	N	00	N
8	20230731	100202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56500	1700	2	3.10	142289400	2566	28.95	54800	56500	54500	71200	38400	54800	55451.83	4.14	0	925	56600	55700	54100	53200	51600	56150	53650	121	16400	5000	41640	100	1	2425215	1370	6.27	0.32	12	0.11	9007.00	178249.00	230000	20230523	-75.43	51000	20230726	10.78	230000	-75.43	20230523	51000	10.78	20230726	230000	-75.43	20230523	51000	10.78	20230726	0.00	N	004890	5000	121 억	100402	N	N	3	N	00	N
9	20230731	090200	57	100.00	KOSPI		철강.금속	N	N	N	N	N	54800	0	3	0.00	3178400	58	0.65	54800	54800	54800	71200	38400	54800	54800.00	4.14	0	56	56600	55700	54100	53200	51600	56150	53650	121	16400	5000	41640	100	1	2425215	1329	6.08	0.31	12	0.00	9007.00	178249.00	230000	20230523	-76.17	51000	20230726	7.45	230000	-76.17	20230523	51000	7.45	20230726	230000	-76.17	20230523	51000	7.45	20230726	0.00	N	004890	5000	121 억	100402	N	N	3	N	00	N
10	20230728	160201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	54800	1500	2	2.81	481292400	8862	64.73	52800	55000	52500	69200	37400	53300	54309.68	4.01	210	3224	55633	54466	52733	51566	49833	55050	52150	121	15900	5000	40500	100	1	2425215	1329	6.08	0.31	12	0.37	9007.00	178249.00	230000	20230523	-76.17	51000	20230726	7.45	230000	-76.17	20230523	51000	7.45	20230726	230000	-76.17	20230523	51000	7.45	20230726	0.00	N	004890	5000	121 억	97274	N	N	3	N	00	N
11	20230728	150200	57	100.00	KOSPI		철강.금속	N	N	N	N	N	54800	1500	2	2.81	425392600	7840	57.26	52800	55000	52500	69200	37400	53300	54259.26	4.01	210	2945	55633	54466	52733	51566	49833	55050	52150	121	15900	5000	40500	100	1	2425215	1329	6.08	0.31	12	0.32	9007.00	178249.00	230000	20230523	-76.17	51000	20230726	7.45	230000	-76.17	20230523	51000	7.45	20230726	230000	-76.17	20230523	51000	7.45	20230726	0.00	N	004890	5000	121 억	97274	N	N	33	N	00	N
12	20230728	140201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	54800	1500	2	2.81	377763700	6968	50.89	52800	55000	52500	69200	37400	53300	54214.08	4.01	210	2798	55633	54466	52733	51566	49833	55050	52150	121	15900	5000	40500	100	1	2425215	1329	6.08	0.31	12	0.29	9007.00	178249.00	230000	20230523	-76.17	51000	20230726	7.45	230000	-76.17	20230523	51000	7.45	20230726	230000	-76.17	20230523	51000	7.45	20230726	0.00	N	004890	5000	121 억	97274	N	N	33	N	00	N
13	20230728	130201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	55000	1700	2	3.19	311945100	5762	42.09	52800	55000	52500	69200	37400	53300	54138.34	4.01	210	2293	55633	54466	52733	51566	49833	55050	52150	121	15900	5000	40500	100	1	2425215	1334	6.11	0.31	12	0.24	9007.00	178249.00	230000	20230523	-76.09	51000	20230726	7.84	230000	-76.09	20230523	51000	7.84	20230726	230000	-76.09	20230523	51000	7.84	20230726	0.00	N	004890	5000	121 억	97274	N	N	33	N	00	N
14	20230728	120200	57	100.00	KOSPI		철강.금속	N	N	N	N	N	54300	1000	2	1.88	216137100	4009	29.28	52800	54700	52500	69200	37400	53300	53912.97	4.01	210	1155	55633	54466	52733	51566	49833	55050	52150	121	15900	5000	40500	100	1	2425215	1317	6.03	0.30	12	0.17	9007.00	178249.00	230000	20230523	-76.39	51000	20230726	6.47	230000	-76.39	20230523	51000	6.47	20230726	230000	-76.39	20230523	51000	6.47	20230726	0.00	N	004890	5000	121 억	97274	N	N	33	N	00	N
15	20230728	110201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	54500	1200	2	2.25	145767200	2714	19.82	52800	54500	52500	69200	37400	53300	53709.36	4.01	210	714	55633	54466	52733	51566	49833	55050	52150	121	15900	5000	40500	100	1	2425215	1322	6.05	0.31	12	0.11	9007.00	178249.00	230000	20230523	-76.30	51000	20230726	6.86	230000	-76.30	20230523	51000	6.86	20230726	230000	-76.30	20230523	51000	6.86	20230726	0.00	N	004890	5000	121 억	97274	N	N	33	N	00	N
16	20230728	100200	57	100.00	KOSPI		철강.금속	N	N	N	N	N	53700	400	2	0.75	92482400	1730	12.64	52800	54400	52500	69200	37400	53300	53458.03	4.01	210	251	55633	54466	52733	51566	49833	55050	52150	121	15900	5000	40500	100	1	2425215	1302	5.96	0.30	12	0.07	9007.00	178249.00	230000	20230523	-76.65	51000	20230726	5.29	230000	-76.65	20230523	51000	5.29	20230726	230000	-76.65	20230523	51000	5.29	20230726	0.00	N	004890	5000	121 억	97274	N	N	33	N	00	N
17	20230728	090201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	53200	-100	5	-0.19	1426400	27	0.20	52800	53200	52800	69200	37400	53300	52829.63	4.01	210	2	55633	54466	52733	51566	49833	55050	52150	121	15900	5000	40500	100	1	2425215	1290	5.91	0.30	12	0.00	9007.00	178249.00	230000	20230523	-76.87	51000	20230726	4.31	230000	-76.87	20230523	51000	4.31	20230726	230000	-76.87	20230523	51000	4.31	20230726	0.00	N	004890	5000	121 억	97274	N	N	33	N	00	N
18	20230727	160201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53300	2000	2	3.90	711730100	13488	33.33	51100	53900	51000	66600	36000	51300	52767.46	3.80	11012	4890	54700	53000	52000	50300	49300	52500	49800	121	15300	5000	38980	100	1	2425215	1293	5.92	0.30	12	0.56	9007.00	178249.00	230000	20230523	-76.83	51000	20230727	4.51	230000	-76.83	20230523	51000	4.51	20230727	230000	-76.83	20230523	51000	4.51	20230727	0.00	N	004890	5000	121 억	92089	N	N	33	N	00	N
19	20230727	150159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53700	2400	2	4.68	666391600	12638	31.23	51100	53900	51000	66600	36000	51300	52729.20	3.80	11012	4272	54700	53000	52000	50300	49300	52500	49800	121	15300	5000	38980	100	1	2425215	1302	5.96	0.30	12	0.52	9007.00	178249.00	230000	20230523	-76.65	51000	20230727	5.29	230000	-76.65	20230523	51000	5.29	20230727	230000	-76.65	20230523	51000	5.29	20230727	0.00	N	004890	5000	121 억	92089	N	N	367	N	00	N
20	20230727	140159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53600	2300	2	4.48	586675900	11151	27.55	51100	53900	51000	66600	36000	51300	52611.95	3.80	11012	3570	54700	53000	52000	50300	49300	52500	49800	121	15300	5000	38980	100	1	2425215	1300	5.95	0.30	12	0.46	9007.00	178249.00	230000	20230523	-76.70	51000	20230727	5.10	230000	-76.70	20230523	51000	5.10	20230727	230000	-76.70	20230523	51000	5.10	20230727	0.00	N	004890	5000	121 억	92089	N	N	367	N	00	N
21	20230727	130201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53500	2200	2	4.29	455203000	8697	21.49	51100	53500	51000	66600	36000	51300	52340.23	3.80	11012	2397	54700	53000	52000	50300	49300	52500	49800	121	15300	5000	38980	100	1	2425215	1297	5.94	0.30	12	0.36	9007.00	178249.00	230000	20230523	-76.74	51000	20230727	4.90	230000	-76.74	20230523	51000	4.90	20230727	230000	-76.74	20230523	51000	4.90	20230727	0.00	N	004890	5000	121 억	92089	N	N	367	N	00	N
22	20230727	120201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	52500	1200	2	2.34	340182300	6526	16.12	51100	53000	51000	66600	36000	51300	52127.23	3.80	11012	1050	54700	53000	52000	50300	49300	52500	49800	121	15300	5000	38980	100	1	2425215	1273	5.83	0.29	12	0.27	9007.00	178249.00	230000	20230523	-77.17	51000	20230727	2.94	230000	-77.17	20230523	51000	2.94	20230727	230000	-77.17	20230523	51000	2.94	20230727	0.00	N	004890	5000	121 억	92089	N	N	367	N	00	N
23	20230727	110200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	52400	1100	2	2.14	296870200	5699	14.08	51100	53000	51000	66600	36000	51300	52091.63	3.80	11012	807	54700	53000	52000	50300	49300	52500	49800	121	15300	5000	38980	100	1	2425215	1271	5.82	0.29	12	0.23	9007.00	178249.00	230000	20230523	-77.22	51000	20230727	2.75	230000	-77.22	20230523	51000	2.75	20230727	230000	-77.22	20230523	51000	2.75	20230727	0.00	N	004890	5000	121 억	92089	N	N	367	N	00	N
24	20230727	100201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	52700	1400	2	2.73	189088300	3655	9.03	51100	52700	51000	66600	36000	51300	51734.15	3.80	11012	1307	54700	53000	52000	50300	49300	52500	49800	121	15300	5000	38980	100	1	2425215	1278	5.85	0.30	12	0.15	9007.00	178249.00	230000	20230523	-77.09	51000	20230727	3.33	230000	-77.09	20230523	51000	3.33	20230727	230000	-77.09	20230523	51000	3.33	20230727	0.00	N	004890	5000	121 억	92089	N	N	367	N	00	N
25	20230727	090201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	51000	-300	5	-0.58	41440700	809	2.00	51100	52000	51000	66600	36000	51300	51224.60	3.80	11012	419	54700	53000	52000	50300	49300	52500	49800	121	15300	5000	38980	100	1	2425215	1237	5.66	0.29	12	0.03	9007.00	178249.00	230000	20230523	-77.83	51000	20230727	0.00	230000	-77.83	20230523	51000	0.00	20230727	230000	-77.83	20230523	51000	0.00	20230727	0.00	N	004890	5000	121 억	92089	N	N	367	N	00	N
26	20230726	160159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	51300	-2400	5	-4.47	2093618000	40363	102.10	53200	53700	51000	69800	37600	53700	51870.71	3.34	192	10864	55700	54700	53800	52800	51900	54250	52350	121	16100	5000	40810	100	1	2425215	1244	5.70	0.29	12	1.66	9007.00	178249.00	230000	20230523	-77.70	51000	20230726	0.59	230000	-77.70	20230523	51000	0.59	20230726	230000	-77.70	20230523	51000	0.59	20230726	0.00	N	004890	5000	121 억	81077	N	N	367	N	00	N
27	20230726	150201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	51400	-2300	5	-4.28	2017396100	38882	98.36	53200	53700	51000	69800	37600	53700	51885.09	3.34	192	10465	55700	54700	53800	52800	51900	54250	52350	121	16100	5000	40810	100	1	2425215	1247	5.71	0.29	12	1.60	9007.00	178249.00	230000	20230523	-77.65	51000	20230726	0.78	230000	-77.65	20230523	51000	0.78	20230726	230000	-77.65	20230523	51000	0.78	20230726	0.00	N	004890	5000	121 억	81077	N	N	30	N	00	N
28	20230726	140201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	51400	-2300	5	-4.28	1862230500	35861	90.71	53200	53700	51000	69800	37600	53700	51929.13	3.34	192	9349	55700	54700	53800	52800	51900	54250	52350	121	16100	5000	40810	100	1	2425215	1247	5.71	0.29	12	1.48	9007.00	178249.00	230000	20230523	-77.65	51000	20230726	0.78	230000	-77.65	20230523	51000	0.78	20230726	230000	-77.65	20230523	51000	0.78	20230726	0.00	N	004890	5000	121 억	81077	N	N	30	N	00	N
29	20230726	130159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	51600	-2100	5	-3.91	1547131400	29709	75.15	53200	53700	51100	69800	37600	53700	52076.19	3.34	192	8381	55700	54700	53800	52800	51900	54250	52350	121	16100	5000	40810	100	1	2425215	1251	5.73	0.29	12	1.23	9007.00	178249.00	230000	20230523	-77.57	51100	20230726	0.98	230000	-77.57	20230523	51100	0.98	20230726	230000	-77.57	20230523	51100	0.98	20230726	0.00	N	004890	5000	121 억	81077	N	N	30	N	00	N
30	20230726	120159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	52300	-1400	5	-2.61	1240174200	23760	60.10	53200	53700	51100	69800	37600	53700	52195.88	3.34	192	7113	55700	54700	53800	52800	51900	54250	52350	121	16100	5000	40810	100	1	2425215	1268	5.81	0.29	12	0.98	9007.00	178249.00	230000	20230523	-77.26	51100	20230726	2.35	230000	-77.26	20230523	51100	2.35	20230726	230000	-77.26	20230523	51100	2.35	20230726	0.00	N	004890	5000	121 억	81077	N	N	30	N	00	N
31	20230726	110159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	51800	-1900	5	-3.54	1124294000	21542	54.49	53200	53700	51100	69800	37600	53700	52190.79	3.34	192	5758	55700	54700	53800	52800	51900	54250	52350	121	16100	5000	40810	100	1	2425215	1256	5.75	0.29	12	0.89	9007.00	178249.00	230000	20230523	-77.48	51100	20230726	1.37	230000	-77.48	20230523	51100	1.37	20230726	230000	-77.48	20230523	51100	1.37	20230726	0.00	N	004890	5000	121 억	81077	N	N	30	N	00	N
32	20230726	100200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	52500	-1200	5	-2.23	536465200	10225	25.87	53200	53700	52200	69800	37600	53700	52466.03	3.34	192	2359	55700	54700	53800	52800	51900	54250	52350	121	16100	5000	40810	100	1	2425215	1273	5.83	0.29	12	0.42	9007.00	178249.00	230000	20230523	-77.17	52200	20230726	0.57	230000	-77.17	20230523	52200	0.57	20230726	230000	-77.17	20230523	52200	0.57	20230726	0.00	N	004890	5000	121 억	81077	N	N	30	N	00	N
33	20230726	090200	57	100.00	KOSPI		철강.금속	N	N	N	N	N	53700	0	3	0.00	2669500	50	0.13	53200	53700	53200	69800	37600	53700	53390.00	3.34	192	0	55700	54700	53800	52800	51900	54250	52350	121	16100	5000	40810	100	1	2425215	1302	5.96	0.30	12	0.00	9007.00	178249.00	230000	20230523	-76.65	52900	20230725	1.51	230000	-76.65	20230523	52900	1.51	20230725	230000	-76.65	20230523	52900	1.51	20230725	0.00	N	004890	5000	121 억	81077	N	N	30	N	00	N
34	20230725	160159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53700	-1000	5	-1.83	2107087600	39334	149.39	54500	54800	52900	71100	38300	54700	53568.72	2.86	0	11894	57500	56100	55300	53900	53100	55700	53500	121	16400	5000	41570	100	1	2425215	1302	5.96	0.30	12	1.62	9007.00	178249.00	230000	20230523	-76.65	52900	20230725	1.51	230000	-76.65	20230523	52900	1.51	20230725	230000	-76.65	20230523	52900	1.51	20230725	0.00	N	004890	5000	121 억	69371	N	N	30	N	00	N
35	20230725	150158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53300	-1400	5	-2.56	2026430800	37827	143.67	54500	54800	52900	71100	38300	54700	53571.02	2.86	0	11282	57500	56100	55300	53900	53100	55700	53500	121	16400	5000	41570	100	1	2425215	1293	5.92	0.30	12	1.56	9007.00	178249.00	230000	20230523	-76.83	52900	20230725	0.76	230000	-76.83	20230523	52900	0.76	20230725	230000	-76.83	20230523	52900	0.76	20230725	0.00	N	004890	5000	121 억	69371	N	N	24	N	00	N
36	20230725	140158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53600	-1100	5	-2.01	1856628600	34640	131.57	54500	54800	52900	71100	38300	54700	53597.82	2.86	0	10267	57500	56100	55300	53900	53100	55700	53500	121	16400	5000	41570	100	1	2425215	1300	5.95	0.30	12	1.43	9007.00	178249.00	230000	20230523	-76.70	52900	20230725	1.32	230000	-76.70	20230523	52900	1.32	20230725	230000	-76.70	20230523	52900	1.32	20230725	0.00	N	004890	5000	121 억	69371	N	N	24	N	00	N
37	20230725	130159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53800	-900	5	-1.65	1803758600	33655	127.82	54500	54800	52900	71100	38300	54700	53595.56	2.86	0	9740	57500	56100	55300	53900	53100	55700	53500	121	16400	5000	41570	100	1	2425215	1305	5.97	0.30	12	1.39	9007.00	178249.00	230000	20230523	-76.61	52900	20230725	1.70	230000	-76.61	20230523	52900	1.70	20230725	230000	-76.61	20230523	52900	1.70	20230725	0.00	N	004890	5000	121 억	69371	N	N	24	N	00	N
38	20230725	120159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53500	-1200	5	-2.19	1673301700	31213	118.55	54500	54800	52900	71100	38300	54700	53609.13	2.86	0	9042	57500	56100	55300	53900	53100	55700	53500	121	16400	5000	41570	100	1	2425215	1297	5.94	0.30	12	1.29	9007.00	178249.00	230000	20230523	-76.74	52900	20230725	1.13	230000	-76.74	20230523	52900	1.13	20230725	230000	-76.74	20230523	52900	1.13	20230725	0.00	N	004890	5000	121 억	69371	N	N	24	N	00	N
39	20230725	110159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53400	-1300	5	-2.38	1613277400	30089	114.28	54500	54800	52900	71100	38300	54700	53616.85	2.86	0	8510	57500	56100	55300	53900	53100	55700	53500	121	16400	5000	41570	100	1	2425215	1295	5.93	0.30	12	1.24	9007.00	178249.00	230000	20230523	-76.78	52900	20230725	0.95	230000	-76.78	20230523	52900	0.95	20230725	230000	-76.78	20230523	52900	0.95	20230725	0.00	N	004890	5000	121 억	69371	N	N	24	N	00	N
40	20230725	100159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	53700	-1000	5	-1.83	874886800	16203	61.54	54500	54800	53500	71100	38300	54700	53995.36	2.86	0	5343	57500	56100	55300	53900	53100	55700	53500	121	16400	5000	41570	100	1	2425215	1302	5.96	0.30	12	0.67	9007.00	178249.00	230000	20230523	-76.65	53500	20230725	0.37	230000	-76.65	20230523	53500	0.37	20230725	230000	-76.65	20230523	53500	0.37	20230725	0.00	N	004890	5000	121 억	69371	N	N	24	N	00	N
41	20230725	090159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	54700	0	3	0.00	26120600	479	1.82	54500	54800	54500	71100	38300	54700	54531.52	2.86	0	25	57500	56100	55300	53900	53100	55700	53500	121	16400	5000	41570	100	1	2425215	1327	6.07	0.31	12	0.02	9007.00	178249.00	230000	20230523	-76.22	54500	20230725	0.37	230000	-76.22	20230523	54500	0.37	20230725	230000	-76.22	20230523	54500	0.37	20230725	0.00	N	004890	5000	121 억	69371	N	N	24	N	00	N
42	20230724	160158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	54700	-1800	5	-3.19	1444649100	26277	217.85	56700	56700	54500	73400	39600	56500	54977.78	2.84	0	864	57500	57000	56500	56000	55500	57250	56250	121	16900	5000	42940	100	1	2425215	1327	6.07	0.31	12	1.08	9007.00	178249.00	230000	20230523	-76.22	54500	20230724	0.37	230000	-76.22	20230523	54500	0.37	20230724	230000	-76.22	20230523	54500	0.37	20230724	0.00	N	004890	5000	121 억	68996	N	N	24	N	00	N
43	20230724	150157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	54800	-1700	5	-3.01	1357347800	24681	204.62	56700	56700	54500	73400	39600	56500	54995.66	2.84	0	944	57500	57000	56500	56000	55500	57250	56250	121	16900	5000	42940	100	1	2425215	1329	6.08	0.31	12	1.02	9007.00	178249.00	230000	20230523	-76.17	54500	20230724	0.55	230000	-76.17	20230523	54500	0.55	20230724	230000	-76.17	20230523	54500	0.55	20230724	0.00	N	004890	5000	121 억	68996	N	N	1	N	00	N
44	20230724	140156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	54700	-1800	5	-3.19	1289156200	23434	194.28	56700	56700	54500	73400	39600	56500	55012.21	2.84	0	457	57500	57000	56500	56000	55500	57250	56250	121	16900	5000	42940	100	1	2425215	1327	6.07	0.31	12	0.97	9007.00	178249.00	230000	20230523	-76.22	54500	20230724	0.37	230000	-76.22	20230523	54500	0.37	20230724	230000	-76.22	20230523	54500	0.37	20230724	0.00	N	004890	5000	121 억	68996	N	N	1	N	00	N
45	20230724	130158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	54700	-1800	5	-3.19	1094641900	19875	164.77	56700	56700	54700	73400	39600	56500	55076.32	2.84	0	834	57500	57000	56500	56000	55500	57250	56250	121	16900	5000	42940	100	1	2425215	1327	6.07	0.31	12	0.82	9007.00	178249.00	230000	20230523	-76.22	54700	20230724	0.00	230000	-76.22	20230523	54700	0.00	20230724	230000	-76.22	20230523	54700	0.00	20230724	0.00	N	004890	5000	121 억	68996	N	N	1	N	00	N
46	20230724	120157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	54900	-1600	5	-2.83	886752200	16079	133.30	56700	56700	54800	73400	39600	56500	55149.71	2.84	0	729	57500	57000	56500	56000	55500	57250	56250	121	16900	5000	42940	100	1	2425215	1331	6.10	0.31	12	0.66	9007.00	178249.00	230000	20230523	-76.13	54800	20230724	0.18	230000	-76.13	20230523	54800	0.18	20230724	230000	-76.13	20230523	54800	0.18	20230724	0.00	N	004890	5000	121 억	68996	N	N	1	N	00	N
47	20230724	110158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	55200	-1300	5	-2.30	672933500	12188	101.04	56700	56700	54800	73400	39600	56500	55212.79	2.84	0	-154	57500	57000	56500	56000	55500	57250	56250	121	16900	5000	42940	100	1	2425215	1339	6.13	0.31	12	0.50	9007.00	178249.00	230000	20230523	-76.00	54800	20230724	0.73	230000	-76.00	20230523	54800	0.73	20230724	230000	-76.00	20230523	54800	0.73	20230724	0.00	N	004890	5000	121 억	68996	N	N	1	N	00	N
48	20230724	100156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	54900	-1600	5	-2.83	501753500	9086	75.33	56700	56700	54800	73400	39600	56500	55222.71	2.84	0	-366	57500	57000	56500	56000	55500	57250	56250	121	16900	5000	42940	100	1	2425215	1331	6.10	0.31	12	0.37	9007.00	178249.00	230000	20230523	-76.13	54800	20230724	0.18	230000	-76.13	20230523	54800	0.18	20230724	230000	-76.13	20230523	54800	0.18	20230724	0.00	N	004890	5000	121 억	68996	N	N	1	N	00	N
49	20230724	090157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56500	0	3	0.00	4466000	79	0.65	56700	56700	56500	73400	39600	56500	56531.65	2.84	0	-60	57500	57000	56500	56000	55500	57250	56250	121	16900	5000	42940	100	1	2425215	1370	6.27	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.43	55100	20230720	2.54	230000	-75.43	20230523	55100	2.54	20230720	230000	-75.43	20230523	55100	2.54	20230720	0.00	N	004890	5000	121 억	68996	N	N	1	N	00	N
50	20230721	160157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56500	-500	5	-0.88	680130100	12040	62.32	56100	57000	56000	74100	39900	57000	56489.21	2.70	0	3690	58533	57766	56433	55666	54333	58150	56050	121	17100	5000	43320	100	1	2425215	1370	6.27	0.32	12	0.50	9007.00	178249.00	230000	20230523	-75.43	55100	20230720	2.54	230000	-75.43	20230523	55100	2.54	20230720	230000	-75.43	20230523	55100	2.54	20230720	0.00	N	004890	5000	121 억	65399	N	N	1	N	00	N
51	20230721	150158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56800	-200	5	-0.35	576609300	10207	52.83	56100	57000	56000	74100	39900	57000	56491.55	2.70	0	3423	58533	57766	56433	55666	54333	58150	56050	121	17100	5000	43320	100	1	2425215	1378	6.31	0.32	12	0.42	9007.00	178249.00	230000	20230523	-75.30	55100	20230720	3.09	230000	-75.30	20230523	55100	3.09	20230720	230000	-75.30	20230523	55100	3.09	20230720	0.00	N	004890	5000	121 억	65399	N	N	14	N	00	N
52	20230721	140157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56700	-300	5	-0.53	515745800	9134	47.28	56100	57000	56000	74100	39900	57000	56464.40	2.70	0	3258	58533	57766	56433	55666	54333	58150	56050	121	17100	5000	43320	100	1	2425215	1375	6.30	0.32	12	0.38	9007.00	178249.00	230000	20230523	-75.35	55100	20230720	2.90	230000	-75.35	20230523	55100	2.90	20230720	230000	-75.35	20230523	55100	2.90	20230720	0.00	N	004890	5000	121 억	65399	N	N	14	N	00	N
53	20230721	130156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56900	-100	5	-0.18	461405900	8177	42.32	56100	57000	56000	74100	39900	57000	56427.28	2.70	0	2861	58533	57766	56433	55666	54333	58150	56050	121	17100	5000	43320	100	1	2425215	1380	6.32	0.32	12	0.34	9007.00	178249.00	230000	20230523	-75.26	55100	20230720	3.27	230000	-75.26	20230523	55100	3.27	20230720	230000	-75.26	20230523	55100	3.27	20230720	0.00	N	004890	5000	121 억	65399	N	N	14	N	00	N
54	20230721	120158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56700	-300	5	-0.53	368732100	6544	33.87	56100	56800	56000	74100	39900	57000	56346.59	2.70	0	1620	58533	57766	56433	55666	54333	58150	56050	121	17100	5000	43320	100	1	2425215	1375	6.30	0.32	12	0.27	9007.00	178249.00	230000	20230523	-75.35	55100	20230720	2.90	230000	-75.35	20230523	55100	2.90	20230720	230000	-75.35	20230523	55100	2.90	20230720	0.00	N	004890	5000	121 억	65399	N	N	14	N	00	N
55	20230721	110157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56500	-500	5	-0.88	333243100	5918	30.63	56100	56800	56000	74100	39900	57000	56310.09	2.70	0	1098	58533	57766	56433	55666	54333	58150	56050	121	17100	5000	43320	100	1	2425215	1370	6.27	0.32	12	0.24	9007.00	178249.00	230000	20230523	-75.43	55100	20230720	2.54	230000	-75.43	20230523	55100	2.54	20230720	230000	-75.43	20230523	55100	2.54	20230720	0.00	N	004890	5000	121 억	65399	N	N	14	N	00	N
56	20230721	100158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56300	-700	5	-1.23	279774600	4972	25.73	56100	56800	56000	74100	39900	57000	56270.03	2.70	0	843	58533	57766	56433	55666	54333	58150	56050	121	17100	5000	43320	100	1	2425215	1365	6.25	0.32	12	0.21	9007.00	178249.00	230000	20230523	-75.52	55100	20230720	2.18	230000	-75.52	20230523	55100	2.18	20230720	230000	-75.52	20230523	55100	2.18	20230720	0.00	N	004890	5000	121 억	65399	N	N	14	N	00	N
57	20230721	090157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	56300	-700	5	-1.23	61431700	1095	5.67	56100	56300	56100	74100	39900	57000	56102.01	2.70	0	-22	58533	57766	56433	55666	54333	58150	56050	121	17100	5000	43320	100	1	2425215	1365	6.25	0.32	12	0.05	9007.00	178249.00	230000	20230523	-75.52	55100	20230720	2.18	230000	-75.52	20230523	55100	2.18	20230720	230000	-75.52	20230523	55100	2.18	20230720	0.00	N	004890	5000	121 억	65399	N	N	14	N	00	N
58	20230720	160157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	57000	400	2	0.71	1079135900	19205	43.70	56700	57200	55100	73500	39700	56600	56189.68	2.50	0	4691	60133	58366	57433	55666	54733	57900	55200	121	16900	5000	43010	100	1	2425215	1382	6.33	0.32	12	0.79	9007.00	178249.00	230000	20230523	-75.22	55100	20230720	3.45	230000	-75.22	20230523	55100	3.45	20230720	230000	-75.22	20230523	55100	3.45	20230720	0.00	N	004890	5000	121 억	60532	N	N	14	N	00	N
59	20230720	150157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	57100	500	2	0.88	1005872700	17917	40.77	56700	57200	55100	73500	39700	56600	56140.43	2.50	0	4397	60133	58366	57433	55666	54733	57900	55200	121	16900	5000	43010	100	1	2425215	1385	6.34	0.32	12	0.74	9007.00	178249.00	230000	20230523	-75.17	55100	20230720	3.63	230000	-75.17	20230523	55100	3.63	20230720	230000	-75.17	20230523	55100	3.63	20230720	0.00	N	004890	5000	121 억	60532	N	N	12	N	00	N
60	20230720	140156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56100	-500	5	-0.88	840393500	14995	34.12	56700	56800	55100	73500	39700	56600	56044.54	2.50	0	4325	60133	58366	57433	55666	54733	57900	55200	121	16900	5000	43010	100	1	2425215	1361	6.23	0.31	12	0.62	9007.00	178249.00	230000	20230523	-75.61	55100	20230720	1.81	230000	-75.61	20230523	55100	1.81	20230720	230000	-75.61	20230523	55100	1.81	20230720	0.00	N	004890	5000	121 억	60532	N	N	12	N	00	N
61	20230720	130157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56600	0	3	0.00	751556300	13415	30.53	56700	56800	55100	73500	39700	56600	56023.15	2.50	0	3550	60133	58366	57433	55666	54733	57900	55200	121	16900	5000	43010	100	1	2425215	1373	6.28	0.32	12	0.55	9007.00	178249.00	230000	20230523	-75.39	55100	20230720	2.72	230000	-75.39	20230523	55100	2.72	20230720	230000	-75.39	20230523	55100	2.72	20230720	0.00	N	004890	5000	121 억	60532	N	N	12	N	00	N
62	20230720	120157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56500	-100	5	-0.18	703489700	12565	28.59	56700	56800	55100	73500	39700	56600	55987.55	2.50	0	3416	60133	58366	57433	55666	54733	57900	55200	121	16900	5000	43010	100	1	2425215	1370	6.27	0.32	12	0.52	9007.00	178249.00	230000	20230523	-75.43	55100	20230720	2.54	230000	-75.43	20230523	55100	2.54	20230720	230000	-75.43	20230523	55100	2.54	20230720	0.00	N	004890	5000	121 억	60532	N	N	12	N	00	N
63	20230720	110157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56600	0	3	0.00	649909700	11617	26.43	56700	56800	55100	73500	39700	56600	55944.15	2.50	0	3076	60133	58366	57433	55666	54733	57900	55200	121	16900	5000	43010	100	1	2425215	1373	6.28	0.32	12	0.48	9007.00	178249.00	230000	20230523	-75.39	55100	20230720	2.72	230000	-75.39	20230523	55100	2.72	20230720	230000	-75.39	20230523	55100	2.72	20230720	0.00	N	004890	5000	121 억	60532	N	N	12	N	00	N
64	20230720	100156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	55700	-900	5	-1.59	487842600	8732	19.87	56700	56700	55100	73500	39700	56600	55867.53	2.50	0	1456	60133	58366	57433	55666	54733	57900	55200	121	16900	5000	43010	100	1	2425215	1351	6.18	0.31	12	0.36	9007.00	178249.00	230000	20230523	-75.78	55100	20230720	1.09	230000	-75.78	20230523	55100	1.09	20230720	230000	-75.78	20230523	55100	1.09	20230720	0.00	N	004890	5000	121 억	60532	N	N	12	N	00	N
65	20230720	090156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56100	-500	5	-0.88	31350300	556	1.27	56700	56700	56100	73500	39700	56600	56381.50	2.50	0	133	60133	58366	57433	55666	54733	57900	55200	121	16900	5000	43010	100	1	2425215	1361	6.23	0.31	12	0.02	9007.00	178249.00	230000	20230523	-75.61	56100	20230720	0.00	230000	-75.61	20230523	56100	0.00	20230720	230000	-75.61	20230523	56100	0.00	20230720	0.00	N	004890	5000	121 억	60532	N	N	12	N	00	N
66	20230719	160159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56600	-1900	5	-3.25	2476947100	43377	162.93	59200	59200	56500	76000	41000	58500	57102.89	2.53	0	-2885	60500	59500	58700	57700	56900	59100	57300	121	17500	5000	44460	100	1	2425215	1373	6.28	0.32	12	1.79	9007.00	178249.00	230000	20230523	-75.39	56500	20230719	0.18	230000	-75.39	20230523	56500	0.18	20230719	230000	-75.39	20230523	56500	0.18	20230719	0.00	N	004890	5000	121 억	61355	N	N	12	N	00	N
67	20230719	150158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56900	-1600	5	-2.74	2386889100	41789	156.97	59200	59200	56500	76000	41000	58500	57117.64	2.53	0	-3035	60500	59500	58700	57700	56900	59100	57300	121	17500	5000	44460	100	1	2425215	1380	6.32	0.32	12	1.72	9007.00	178249.00	230000	20230523	-75.26	56500	20230719	0.71	230000	-75.26	20230523	56500	0.71	20230719	230000	-75.26	20230523	56500	0.71	20230719	0.00	N	004890	5000	121 억	61355	N	N	94	N	00	N
68	20230719	140159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56700	-1800	5	-3.08	2232353700	39071	146.76	59200	59200	56500	76000	41000	58500	57135.82	2.53	0	-3135	60500	59500	58700	57700	56900	59100	57300	121	17500	5000	44460	100	1	2425215	1375	6.30	0.32	12	1.61	9007.00	178249.00	230000	20230523	-75.35	56500	20230719	0.35	230000	-75.35	20230523	56500	0.35	20230719	230000	-75.35	20230523	56500	0.35	20230719	0.00	N	004890	5000	121 억	61355	N	N	94	N	00	N
69	20230719	130157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56800	-1700	5	-2.91	1999365800	34956	131.30	59200	59200	56500	76000	41000	58500	57196.64	2.53	0	-2557	60500	59500	58700	57700	56900	59100	57300	121	17500	5000	44460	100	1	2425215	1378	6.31	0.32	12	1.44	9007.00	178249.00	230000	20230523	-75.30	56500	20230719	0.53	230000	-75.30	20230523	56500	0.53	20230719	230000	-75.30	20230523	56500	0.53	20230719	0.00	N	004890	5000	121 억	61355	N	N	94	N	00	N
70	20230719	120158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56700	-1800	5	-3.08	1862354100	32538	122.22	59200	59200	56500	76000	41000	58500	57236.28	2.53	0	-2820	60500	59500	58700	57700	56900	59100	57300	121	17500	5000	44460	100	1	2425215	1375	6.30	0.32	12	1.34	9007.00	178249.00	230000	20230523	-75.35	56500	20230719	0.35	230000	-75.35	20230523	56500	0.35	20230719	230000	-75.35	20230523	56500	0.35	20230719	0.00	N	004890	5000	121 억	61355	N	N	94	N	00	N
71	20230719	110158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	56900	-1600	5	-2.74	1380293700	24042	90.31	59200	59200	56800	76000	41000	58500	57411.77	2.53	0	-1551	60500	59500	58700	57700	56900	59100	57300	121	17500	5000	44460	100	1	2425215	1380	6.32	0.32	12	0.99	9007.00	178249.00	230000	20230523	-75.26	56800	20230719	0.18	230000	-75.26	20230523	56800	0.18	20230719	230000	-75.26	20230523	56800	0.18	20230719	0.00	N	004890	5000	121 억	61355	N	N	94	N	00	N
72	20230719	100157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	57200	-1300	5	-2.22	939498800	16302	61.23	59200	59200	57000	76000	41000	58500	57630.89	2.53	0	-2127	60500	59500	58700	57700	56900	59100	57300	121	17500	5000	44460	100	1	2425215	1387	6.35	0.32	12	0.67	9007.00	178249.00	230000	20230523	-75.13	57000	20230719	0.35	230000	-75.13	20230523	57000	0.35	20230719	230000	-75.13	20230523	57000	0.35	20230719	0.00	N	004890	5000	121 억	61355	N	N	94	N	00	N
73	20230719	090158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	58600	100	2	0.17	55643400	947	3.56	59200	59200	58300	76000	41000	58500	58757.55	2.53	0	-517	60500	59500	58700	57700	56900	59100	57300	121	17500	5000	44460	100	1	2425215	1421	6.51	0.33	12	0.04	9007.00	178249.00	230000	20230523	-74.52	57900	20230717	1.21	230000	-74.52	20230523	57900	1.21	20230717	230000	-74.52	20230523	57900	1.21	20230717	0.00	N	004890	5000	121 억	61355	N	N	94	N	00	N
74	20230718	160158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58500	100	2	0.17	1556501100	26565	75.57	58800	59700	57900	75900	40900	58400	58592.19	2.25	0	3814	60066	59232	58566	57732	57066	58900	57400	121	17500	5000	44380	100	1	2425215	1419	6.49	0.33	12	1.10	9007.00	178249.00	230000	20230523	-74.57	57900	20230718	1.04	230000	-74.57	20230523	57900	1.04	20230718	230000	-74.57	20230523	57900	1.04	20230718	0.00	N	004890	5000	121 억	54486	N	N	94	N	00	N
75	20230718	150157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58500	100	2	0.17	1492852400	25475	72.47	58800	59700	57900	75900	40900	58400	58600.68	2.25	0	3992	60066	59232	58566	57732	57066	58900	57400	121	17500	5000	44380	100	1	2425215	1419	6.49	0.33	12	1.05	9007.00	178249.00	230000	20230523	-74.57	57900	20230718	1.04	230000	-74.57	20230523	57900	1.04	20230718	230000	-74.57	20230523	57900	1.04	20230718	0.00	N	004890	5000	121 억	54486	N	N	99	N	00	N
76	20230718	140156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58200	-200	5	-0.34	1391883100	23747	67.55	58800	59700	57900	75900	40900	58400	58613.01	2.25	0	4471	60066	59232	58566	57732	57066	58900	57400	121	17500	5000	44380	100	1	2425215	1411	6.46	0.33	12	0.98	9007.00	178249.00	230000	20230523	-74.70	57900	20230718	0.52	230000	-74.70	20230523	57900	0.52	20230718	230000	-74.70	20230523	57900	0.52	20230718	0.00	N	004890	5000	121 억	54486	N	N	99	N	00	N
77	20230718	130157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58800	400	2	0.68	1232818600	21024	59.81	58800	59700	57900	75900	40900	58400	58638.63	2.25	0	3661	60066	59232	58566	57732	57066	58900	57400	121	17500	5000	44380	100	1	2425215	1426	6.53	0.33	12	0.87	9007.00	178249.00	230000	20230523	-74.43	57900	20230718	1.55	230000	-74.43	20230523	57900	1.55	20230718	230000	-74.43	20230523	57900	1.55	20230718	0.00	N	004890	5000	121 억	54486	N	N	99	N	00	N
78	20230718	120157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58800	400	2	0.68	1137589900	19402	55.19	58800	59700	57900	75900	40900	58400	58632.61	2.25	0	3229	60066	59232	58566	57732	57066	58900	57400	121	17500	5000	44380	100	1	2425215	1426	6.53	0.33	12	0.80	9007.00	178249.00	230000	20230523	-74.43	57900	20230718	1.55	230000	-74.43	20230523	57900	1.55	20230718	230000	-74.43	20230523	57900	1.55	20230718	0.00	N	004890	5000	121 억	54486	N	N	99	N	00	N
79	20230718	110157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	58400	0	3	0.00	615162000	10438	29.69	58800	59700	58400	75900	40900	58400	58934.85	2.25	0	1709	60066	59232	58566	57732	57066	58900	57400	121	17500	5000	44380	100	1	2425215	1416	6.48	0.33	12	0.43	9007.00	178249.00	230000	20230523	-74.61	57900	20230717	0.86	230000	-74.61	20230523	57900	0.86	20230717	230000	-74.61	20230523	57900	0.86	20230717	0.00	N	004890	5000	121 억	54486	N	N	99	N	00	N
80	20230718	100157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	58800	400	2	0.68	387118500	6548	18.63	58800	59700	58700	75900	40900	58400	59120.11	2.25	0	1057	60066	59232	58566	57732	57066	58900	57400	121	17500	5000	44380	100	1	2425215	1426	6.53	0.33	12	0.27	9007.00	178249.00	230000	20230523	-74.43	57900	20230717	1.55	230000	-74.43	20230523	57900	1.55	20230717	230000	-74.43	20230523	57900	1.55	20230717	0.00	N	004890	5000	121 억	54486	N	N	99	N	00	N
81	20230718	090155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	58900	500	2	0.86	14672300	249	0.71	58800	59000	58800	75900	40900	58400	58924.90	2.25	0	-51	60066	59232	58566	57732	57066	58900	57400	121	17500	5000	44380	100	1	2425215	1428	6.54	0.33	12	0.01	9007.00	178249.00	230000	20230523	-74.39	57900	20230717	1.73	230000	-74.39	20230523	57900	1.73	20230717	230000	-74.39	20230523	57900	1.73	20230717	0.00	N	004890	5000	121 억	54486	N	N	99	N	00	N
82	20230717	160157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58400	-500	5	-0.85	2022276800	34643	43.15	59100	59400	57900	76500	41300	58900	58374.75	1.92	0	7909	62300	60600	59500	57800	56700	60050	57250	121	17600	5000	44760	100	1	2425215	1416	6.48	0.33	12	1.43	9007.00	178249.00	230000	20230523	-74.61	57900	20230717	0.86	230000	-74.61	20230523	57900	0.86	20230717	230000	-74.61	20230523	57900	0.86	20230717	0.00	N	004890	5000	121 억	46560	N	N	99	N	00	N
83	20230717	150157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58500	-400	5	-0.68	1969736700	33744	42.03	59100	59400	57900	76500	41300	58900	58372.95	1.92	0	7913	62300	60600	59500	57800	56700	60050	57250	121	17600	5000	44760	100	1	2425215	1419	6.49	0.33	12	1.39	9007.00	178249.00	230000	20230523	-74.57	57900	20230717	1.04	230000	-74.57	20230523	57900	1.04	20230717	230000	-74.57	20230523	57900	1.04	20230717	0.00	N	004890	5000	121 억	46560	N	N	131	N	00	N
84	20230717	140158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58500	-400	5	-0.68	1685260600	28872	35.96	59100	59400	57900	76500	41300	58900	58370.07	1.92	0	7096	62300	60600	59500	57800	56700	60050	57250	121	17600	5000	44760	100	1	2425215	1419	6.49	0.33	12	1.19	9007.00	178249.00	230000	20230523	-74.57	57900	20230717	1.04	230000	-74.57	20230523	57900	1.04	20230717	230000	-74.57	20230523	57900	1.04	20230717	0.00	N	004890	5000	121 억	46560	N	N	131	N	00	N
85	20230717	130155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58400	-500	5	-0.85	1578065100	27036	33.67	59100	59400	57900	76500	41300	58900	58369.03	1.92	0	6314	62300	60600	59500	57800	56700	60050	57250	121	17600	5000	44760	100	1	2425215	1416	6.48	0.33	12	1.11	9007.00	178249.00	230000	20230523	-74.61	57900	20230717	0.86	230000	-74.61	20230523	57900	0.86	20230717	230000	-74.61	20230523	57900	0.86	20230717	0.00	N	004890	5000	121 억	46560	N	N	131	N	00	N
86	20230717	120157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58300	-600	5	-1.02	1450355600	24849	30.95	59100	59400	57900	76500	41300	58900	58366.76	1.92	0	4860	62300	60600	59500	57800	56700	60050	57250	121	17600	5000	44760	100	1	2425215	1414	6.47	0.33	12	1.02	9007.00	178249.00	230000	20230523	-74.65	57900	20230717	0.69	230000	-74.65	20230523	57900	0.69	20230717	230000	-74.65	20230523	57900	0.69	20230717	0.00	N	004890	5000	121 억	46560	N	N	131	N	00	N
87	20230717	110156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58200	-700	5	-1.19	1295045700	22183	27.63	59100	59400	57900	76500	41300	58900	58380.10	1.92	0	3627	62300	60600	59500	57800	56700	60050	57250	121	17600	5000	44760	100	1	2425215	1411	6.46	0.33	12	0.91	9007.00	178249.00	230000	20230523	-74.70	57900	20230717	0.52	230000	-74.70	20230523	57900	0.52	20230717	230000	-74.70	20230523	57900	0.52	20230717	0.00	N	004890	5000	121 억	46560	N	N	131	N	00	N
88	20230717	100156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58400	-500	5	-0.85	490674300	8341	10.39	59100	59400	58300	76500	41300	58900	58826.80	1.92	0	1969	62300	60600	59500	57800	56700	60050	57250	121	17600	5000	44760	100	1	2425215	1416	6.48	0.33	12	0.34	9007.00	178249.00	230000	20230523	-74.61	58300	20230717	0.17	230000	-74.61	20230523	58300	0.17	20230717	230000	-74.61	20230523	58300	0.17	20230717	0.00	N	004890	5000	121 억	46560	N	N	131	N	00	N
89	20230717	090156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	59300	400	2	0.68	14991300	253	0.32	59100	59400	59100	76500	41300	58900	59254.15	1.92	0	128	62300	60600	59500	57800	56700	60050	57250	121	17600	5000	44760	100	1	2425215	1438	6.58	0.33	12	0.01	9007.00	178249.00	230000	20230523	-74.22	58400	20230714	1.54	230000	-74.22	20230523	58400	1.54	20230714	230000	-74.22	20230523	58400	1.54	20230714	0.00	N	004890	5000	121 억	46560	N	N	131	N	00	N
90	20230714	160156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58900	-2100	5	-3.44	4732129300	79962	208.83	61000	61200	58400	79300	42700	61000	59179.78	1.70	0	5226	62066	61532	61066	60532	60066	61500	60500	121	18300	5000	46360	100	1	2425215	1428	6.54	0.33	12	3.30	9007.00	178249.00	230000	20230523	-74.39	58400	20230714	0.86	230000	-74.39	20230523	58400	0.86	20230714	230000	-74.39	20230523	58400	0.86	20230714	0.00	N	004890	5000	121 억	41333	N	N	131	N	00	N
91	20230714	150156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	59200	-1800	5	-2.95	4605623800	77816	203.23	61000	61200	58400	79300	42700	61000	59186.08	1.70	0	4911	62066	61532	61066	60532	60066	61500	60500	121	18300	5000	46360	100	1	2425215	1436	6.57	0.33	12	3.21	9007.00	178249.00	230000	20230523	-74.26	58400	20230714	1.37	230000	-74.26	20230523	58400	1.37	20230714	230000	-74.26	20230523	58400	1.37	20230714	0.00	N	004890	5000	121 억	41333	N	N	35	N	00	N
92	20230714	140155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	59100	-1900	5	-3.11	4178236600	70568	184.30	61000	61200	58400	79300	42700	61000	59208.66	1.70	0	3283	62066	61532	61066	60532	60066	61500	60500	121	18300	5000	46360	100	1	2425215	1433	6.56	0.33	12	2.91	9007.00	178249.00	230000	20230523	-74.30	58400	20230714	1.20	230000	-74.30	20230523	58400	1.20	20230714	230000	-74.30	20230523	58400	1.20	20230714	0.00	N	004890	5000	121 억	41333	N	N	35	N	00	N
93	20230714	130155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58900	-2100	5	-3.44	3723459900	62866	164.18	61000	61200	58400	79300	42700	61000	59228.52	1.70	0	1936	62066	61532	61066	60532	60066	61500	60500	121	18300	5000	46360	100	1	2425215	1428	6.54	0.33	12	2.59	9007.00	178249.00	230000	20230523	-74.39	58400	20230714	0.86	230000	-74.39	20230523	58400	0.86	20230714	230000	-74.39	20230523	58400	0.86	20230714	0.00	N	004890	5000	121 억	41333	N	N	35	N	00	N
94	20230714	120156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	58800	-2200	5	-3.61	3105210600	52340	136.69	61000	61200	58400	79300	42700	61000	59327.68	1.70	0	931	62066	61532	61066	60532	60066	61500	60500	121	18300	5000	46360	100	1	2425215	1426	6.53	0.33	12	2.16	9007.00	178249.00	230000	20230523	-74.43	58400	20230714	0.68	230000	-74.43	20230523	58400	0.68	20230714	230000	-74.43	20230523	58400	0.68	20230714	0.00	N	004890	5000	121 억	41333	N	N	35	N	00	N
95	20230714	110155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	59100	-1900	5	-3.11	2528181500	42524	111.06	61000	61200	58400	79300	42700	61000	59453.05	1.70	0	1454	62066	61532	61066	60532	60066	61500	60500	121	18300	5000	46360	100	1	2425215	1433	6.56	0.33	12	1.75	9007.00	178249.00	230000	20230523	-74.30	58400	20230714	1.20	230000	-74.30	20230523	58400	1.20	20230714	230000	-74.30	20230523	58400	1.20	20230714	0.00	N	004890	5000	121 억	41333	N	N	35	N	00	N
96	20230714	100157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	59500	-1500	5	-2.46	1441250100	24084	62.90	61000	61200	59200	79300	42700	61000	59842.64	1.70	0	-563	62066	61532	61066	60532	60066	61500	60500	121	18300	5000	46360	100	1	2425215	1443	6.61	0.33	12	0.99	9007.00	178249.00	230000	20230523	-74.13	59200	20230714	0.51	230000	-74.13	20230523	59200	0.51	20230714	230000	-74.13	20230523	59200	0.51	20230714	0.00	N	004890	5000	121 억	41333	N	N	35	N	00	N
97	20230714	090156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61100	100	2	0.16	13059200	214	0.56	61000	61100	61000	79300	42700	61000	61024.30	1.70	0	136	62066	61532	61066	60532	60066	61500	60500	121	18300	5000	46360	100	1	2425215	1482	6.78	0.34	12	0.01	9007.00	178249.00	230000	20230523	-73.43	60100	20230707	1.66	230000	-73.43	20230523	60100	1.66	20230707	230000	-73.43	20230523	60100	1.66	20230707	0.00	N	004890	5000	121 억	41333	N	N	35	N	00	N
98	20230713	160155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61000	100	2	0.16	2318899300	38023	100.84	61000	61600	60600	79100	42700	60900	60987.75	1.53	0	4268	62233	61566	60933	60266	59633	61550	60250	121	18200	5000	46280	100	1	2425215	1479	6.77	0.34	12	1.57	9007.00	178249.00	230000	20230523	-73.48	60100	20230707	1.50	230000	-73.48	20230523	60100	1.50	20230707	230000	-73.48	20230523	60100	1.50	20230707	0.00	N	004890	5000	121 억	37033	N	N	35	N	00	N
99	20230713	150154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61100	200	2	0.33	2194502700	35984	95.43	61000	61600	60600	79100	42700	60900	60986.55	1.53	0	3887	62233	61566	60933	60266	59633	61550	60250	121	18200	5000	46280	100	1	2425215	1482	6.78	0.34	12	1.48	9007.00	178249.00	230000	20230523	-73.43	60100	20230707	1.66	230000	-73.43	20230523	60100	1.66	20230707	230000	-73.43	20230523	60100	1.66	20230707	0.00	N	004890	5000	121 억	37033	N	N	0	N	00	N
100	20230713	140155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61200	300	2	0.49	1779466000	29170	77.36	61000	61600	60600	79100	42700	60900	61004.85	1.53	0	4178	62233	61566	60933	60266	59633	61550	60250	121	18200	5000	46280	100	1	2425215	1484	6.79	0.34	12	1.20	9007.00	178249.00	230000	20230523	-73.39	60100	20230707	1.83	230000	-73.39	20230523	60100	1.83	20230707	230000	-73.39	20230523	60100	1.83	20230707	0.00	N	004890	5000	121 억	37033	N	N	0	N	00	N
101	20230713	130155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61000	100	2	0.16	1503855800	24658	65.39	61000	61600	60600	79100	42700	60900	60990.14	1.53	0	2787	62233	61566	60933	60266	59633	61550	60250	121	18200	5000	46280	100	1	2425215	1479	6.77	0.34	12	1.02	9007.00	178249.00	230000	20230523	-73.48	60100	20230707	1.50	230000	-73.48	20230523	60100	1.50	20230707	230000	-73.48	20230523	60100	1.50	20230707	0.00	N	004890	5000	121 억	37033	N	N	0	N	00	N
102	20230713	120153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61100	200	2	0.33	1127473400	18475	48.99	61000	61600	60700	79100	42700	60900	61030.02	1.53	0	3732	62233	61566	60933	60266	59633	61550	60250	121	18200	5000	46280	100	1	2425215	1482	6.78	0.34	12	0.76	9007.00	178249.00	230000	20230523	-73.43	60100	20230707	1.66	230000	-73.43	20230523	60100	1.66	20230707	230000	-73.43	20230523	60100	1.66	20230707	0.00	N	004890	5000	121 억	37033	N	N	0	N	00	N
103	20230713	110156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60900	0	3	0.00	956213600	15664	41.54	61000	61600	60700	79100	42700	60900	61049.43	1.53	0	3055	62233	61566	60933	60266	59633	61550	60250	121	18200	5000	46280	100	1	2425215	1477	6.76	0.34	12	0.65	9007.00	178249.00	230000	20230523	-73.52	60100	20230707	1.33	230000	-73.52	20230523	60100	1.33	20230707	230000	-73.52	20230523	60100	1.33	20230707	0.00	N	004890	5000	121 억	37033	N	N	0	N	00	N
104	20230713	100155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60900	0	3	0.00	550506000	9006	23.88	61000	61600	60900	79100	42700	60900	61138.03	1.53	0	1445	62233	61566	60933	60266	59633	61550	60250	121	18200	5000	46280	100	1	2425215	1477	6.76	0.34	12	0.37	9007.00	178249.00	230000	20230523	-73.52	60100	20230707	1.33	230000	-73.52	20230523	60100	1.33	20230707	230000	-73.52	20230523	60100	1.33	20230707	0.00	N	004890	5000	121 억	37033	N	N	0	N	00	N
105	20230713	090145	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61300	400	2	0.66	61157000	1002	2.66	61000	61400	60900	79100	42700	60900	61137.61	1.53	0	65	62233	61566	60933	60266	59633	61550	60250	121	18200	5000	46280	100	1	2425215	1487	6.81	0.34	12	0.04	9007.00	178249.00	230000	20230523	-73.35	60100	20230707	2.00	230000	-73.35	20230523	60100	2.00	20230707	230000	-73.35	20230523	60100	2.00	20230707	0.00	N	004890	5000	121 억	37033	N	N	0	N	00	N
106	20230712	160154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60900	0	3	0.00	2271902100	37353	75.13	60900	61600	60300	79100	42700	60900	60822.08	1.28	0	5898	62433	61666	60933	60166	59433	61300	59800	121	18200	5000	46280	100	1	2425215	1477	6.76	0.34	12	1.54	9007.00	178249.00	230000	20230523	-73.52	60100	20230707	1.33	230000	-73.52	20230523	60100	1.33	20230707	230000	-73.52	20230523	60100	1.33	20230707	0.00	N	004890	5000	121 억	31133	N	N	17	N	00	N
107	20230712	150153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60900	0	3	0.00	2115499300	34792	69.98	60900	61600	60300	79100	42700	60900	60803.71	1.28	0	5605	62433	61666	60933	60166	59433	61300	59800	121	18200	5000	46280	100	1	2425215	1477	6.76	0.34	12	1.43	9007.00	178249.00	230000	20230523	-73.52	60100	20230707	1.33	230000	-73.52	20230523	60100	1.33	20230707	230000	-73.52	20230523	60100	1.33	20230707	0.00	N	004890	5000	121 억	31133	N	N	17	N	00	N
108	20230712	140152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60500	-400	5	-0.66	1727602000	28421	57.17	60900	61600	60300	79100	42700	60900	60785.42	1.28	0	4377	62433	61666	60933	60166	59433	61300	59800	121	18200	5000	46280	100	1	2425215	1467	6.72	0.34	12	1.17	9007.00	178249.00	230000	20230523	-73.70	60100	20230707	0.67	230000	-73.70	20230523	60100	0.67	20230707	230000	-73.70	20230523	60100	0.67	20230707	0.00	N	004890	5000	121 억	31133	N	N	17	N	00	N
109	20230712	130154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60800	-100	5	-0.16	1423257600	23397	47.06	60900	61600	60300	79100	42700	60900	60830.26	1.28	0	3626	62433	61666	60933	60166	59433	61300	59800	121	18200	5000	46280	100	1	2425215	1475	6.75	0.34	12	0.96	9007.00	178249.00	230000	20230523	-73.57	60100	20230707	1.16	230000	-73.57	20230523	60100	1.16	20230707	230000	-73.57	20230523	60100	1.16	20230707	0.00	N	004890	5000	121 억	31133	N	N	17	N	00	N
110	20230712	120153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60900	0	3	0.00	1283672800	21109	42.46	60900	61600	60300	79100	42700	60900	60810.91	1.28	0	2787	62433	61666	60933	60166	59433	61300	59800	121	18200	5000	46280	100	1	2425215	1477	6.76	0.34	12	0.87	9007.00	178249.00	230000	20230523	-73.52	60100	20230707	1.33	230000	-73.52	20230523	60100	1.33	20230707	230000	-73.52	20230523	60100	1.33	20230707	0.00	N	004890	5000	121 억	31133	N	N	17	N	00	N
111	20230712	110154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60400	-500	5	-0.82	1028915200	16914	34.02	60900	61600	60400	79100	42700	60900	60831.47	1.28	0	1520	62433	61666	60933	60166	59433	61300	59800	121	18200	5000	46280	100	1	2425215	1465	6.71	0.34	12	0.70	9007.00	178249.00	230000	20230523	-73.74	60100	20230707	0.50	230000	-73.74	20230523	60100	0.50	20230707	230000	-73.74	20230523	60100	0.50	20230707	0.00	N	004890	5000	121 억	31133	N	N	17	N	00	N
112	20230712	100155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60900	0	3	0.00	714203800	11720	23.57	60900	61600	60400	79100	42700	60900	60939.47	1.28	0	1416	62433	61666	60933	60166	59433	61300	59800	121	18200	5000	46280	100	1	2425215	1477	6.76	0.34	12	0.48	9007.00	178249.00	230000	20230523	-73.52	60100	20230707	1.33	230000	-73.52	20230523	60100	1.33	20230707	230000	-73.52	20230523	60100	1.33	20230707	0.00	N	004890	5000	121 억	31133	N	N	17	N	00	N
113	20230712	090154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61300	400	2	0.66	97991700	1605	3.23	60900	61300	60800	79100	42700	60900	61072.51	1.28	0	711	62433	61666	60933	60166	59433	61300	59800	121	18200	5000	46280	100	1	2425215	1487	6.81	0.34	12	0.07	9007.00	178249.00	230000	20230523	-73.35	60100	20230707	2.00	230000	-73.35	20230523	60100	2.00	20230707	230000	-73.35	20230523	60100	2.00	20230707	0.00	N	004890	5000	121 억	31133	N	N	17	N	00	N
114	20230711	160153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60900	-600	5	-0.98	2991239000	49307	82.53	61700	61700	60200	79900	43100	61500	60661.84	1.05	0	5721	64500	63000	62000	60500	59500	62500	60000	121	18400	5000	46740	100	1	2425215	1477	6.76	0.34	12	2.03	9007.00	178249.00	230000	20230523	-73.52	60100	20230707	1.33	230000	-73.52	20230523	60100	1.33	20230707	230000	-73.52	20230523	60100	1.33	20230707	0.00	N	004890	5000	121 억	25514	N	N	17	N	00	N
115	20230711	150151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60900	-600	5	-0.98	2830402500	46670	78.12	61700	61700	60200	79900	43100	61500	60644.40	1.05	0	5458	64500	63000	62000	60500	59500	62500	60000	121	18400	5000	46740	100	1	2425215	1477	6.76	0.34	12	1.92	9007.00	178249.00	230000	20230523	-73.52	60100	20230707	1.33	230000	-73.52	20230523	60100	1.33	20230707	230000	-73.52	20230523	60100	1.33	20230707	0.00	N	004890	5000	121 억	25514	N	N	0	N	00	N
116	20230711	140151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61100	-400	5	-0.65	2636543700	43493	72.80	61700	61700	60200	79900	43100	61500	60616.91	1.05	0	4339	64500	63000	62000	60500	59500	62500	60000	121	18400	5000	46740	100	1	2425215	1482	6.78	0.34	12	1.79	9007.00	178249.00	230000	20230523	-73.43	60100	20230707	1.66	230000	-73.43	20230523	60100	1.66	20230707	230000	-73.43	20230523	60100	1.66	20230707	0.00	N	004890	5000	121 억	25514	N	N	0	N	00	N
117	20230711	130152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60900	-600	5	-0.98	2421283300	39960	66.89	61700	61700	60200	79900	43100	61500	60589.26	1.05	0	2893	64500	63000	62000	60500	59500	62500	60000	121	18400	5000	46740	100	1	2425215	1477	6.76	0.34	12	1.65	9007.00	178249.00	230000	20230523	-73.52	60100	20230707	1.33	230000	-73.52	20230523	60100	1.33	20230707	230000	-73.52	20230523	60100	1.33	20230707	0.00	N	004890	5000	121 억	25514	N	N	0	N	00	N
118	20230711	120153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60700	-800	5	-1.30	2288170100	37769	63.22	61700	61700	60200	79900	43100	61500	60579.63	1.05	0	1921	64500	63000	62000	60500	59500	62500	60000	121	18400	5000	46740	100	1	2425215	1472	6.74	0.34	12	1.56	9007.00	178249.00	230000	20230523	-73.61	60100	20230707	1.00	230000	-73.61	20230523	60100	1.00	20230707	230000	-73.61	20230523	60100	1.00	20230707	0.00	N	004890	5000	121 억	25514	N	N	0	N	00	N
119	20230711	110154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60300	-1200	5	-1.95	1950227700	32175	53.86	61700	61700	60200	79900	43100	61500	60608.98	1.05	0	776	64500	63000	62000	60500	59500	62500	60000	121	18400	5000	46740	100	1	2425215	1462	6.69	0.34	12	1.33	9007.00	178249.00	230000	20230523	-73.78	60100	20230707	0.33	230000	-73.78	20230523	60100	0.33	20230707	230000	-73.78	20230523	60100	0.33	20230707	0.00	N	004890	5000	121 억	25514	N	N	0	N	00	N
120	20230711	100154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	60400	-1100	5	-1.79	1368875600	22550	37.75	61700	61700	60200	79900	43100	61500	60698.69	1.05	0	685	64500	63000	62000	60500	59500	62500	60000	121	18400	5000	46740	100	1	2425215	1465	6.71	0.34	12	0.93	9007.00	178249.00	230000	20230523	-73.74	60100	20230707	0.50	230000	-73.74	20230523	60100	0.50	20230707	230000	-73.74	20230523	60100	0.50	20230707	0.00	N	004890	5000	121 억	25514	N	N	0	N	00	N
121	20230711	090153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61400	-100	5	-0.16	43093400	700	1.17	61700	61700	61300	79900	43100	61500	61578.91	1.05	0	-79	64500	63000	62000	60500	59500	62500	60000	121	18400	5000	46740	100	1	2425215	1489	6.82	0.34	12	0.03	9007.00	178249.00	230000	20230523	-73.30	60100	20230707	2.16	230000	-73.30	20230523	60100	2.16	20230707	230000	-73.30	20230523	60100	2.16	20230707	0.00	N	004890	5000	121 억	25514	N	N	0	N	00	N
122	20230710	160152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61500	-100	5	-0.16	3677105800	59247	47.07	62200	63500	61000	80000	43200	61600	62064.91	0.98	0	1602	64333	62966	61533	60166	58733	63650	60850	121	18400	5000	46810	100	1	2425215	1492	6.83	0.35	12	2.44	9007.00	178249.00	230000	20230523	-73.26	60100	20230707	2.33	230000	-73.26	20230523	60100	2.33	20230707	230000	-73.26	20230523	60100	2.33	20230707	0.00	N	004890	5000	121 억	23885	N	N	0	N	00	N
123	20230710	150151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61600	0	3	0.00	3542405300	57059	45.33	62200	63500	61000	80000	43200	61600	62083.23	0.98	0	1482	64333	62966	61533	60166	58733	63650	60850	121	18400	5000	46810	100	1	2425215	1494	6.84	0.35	12	2.35	9007.00	178249.00	230000	20230523	-73.22	60100	20230707	2.50	230000	-73.22	20230523	60100	2.50	20230707	230000	-73.22	20230523	60100	2.50	20230707	0.00	N	004890	5000	121 억	23885	N	N	0	N	00	N
124	20230710	140151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	62000	400	2	0.65	3215084700	51760	41.12	62200	63500	61000	80000	43200	61600	62115.27	0.98	0	2085	64333	62966	61533	60166	58733	63650	60850	121	18400	5000	46810	100	1	2425215	1504	6.88	0.35	12	2.13	9007.00	178249.00	230000	20230523	-73.04	60100	20230707	3.16	230000	-73.04	20230523	60100	3.16	20230707	230000	-73.04	20230523	60100	3.16	20230707	0.00	N	004890	5000	121 억	23885	N	N	0	N	00	N
125	20230710	130150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61500	-100	5	-0.16	3019541500	48601	38.61	62200	63500	61000	80000	43200	61600	62129.24	0.98	0	1949	64333	62966	61533	60166	58733	63650	60850	121	18400	5000	46810	100	1	2425215	1492	6.83	0.35	12	2.00	9007.00	178249.00	230000	20230523	-73.26	60100	20230707	2.33	230000	-73.26	20230523	60100	2.33	20230707	230000	-73.26	20230523	60100	2.33	20230707	0.00	N	004890	5000	121 억	23885	N	N	0	N	00	N
126	20230710	120153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61600	0	3	0.00	2862260300	46042	36.58	62200	63500	61000	80000	43200	61600	62166.33	0.98	0	2542	64333	62966	61533	60166	58733	63650	60850	121	18400	5000	46810	100	1	2425215	1494	6.84	0.35	12	1.90	9007.00	178249.00	230000	20230523	-73.22	60100	20230707	2.50	230000	-73.22	20230523	60100	2.50	20230707	230000	-73.22	20230523	60100	2.50	20230707	0.00	N	004890	5000	121 억	23885	N	N	0	N	00	N
127	20230710	110152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61300	-300	5	-0.49	2588371800	41572	33.03	62200	63500	61000	80000	43200	61600	62262.43	0.98	0	3124	64333	62966	61533	60166	58733	63650	60850	121	18400	5000	46810	100	1	2425215	1487	6.81	0.34	12	1.71	9007.00	178249.00	230000	20230523	-73.35	60100	20230707	2.00	230000	-73.35	20230523	60100	2.00	20230707	230000	-73.35	20230523	60100	2.00	20230707	0.00	N	004890	5000	121 억	23885	N	N	0	N	00	N
128	20230710	100152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61800	200	2	0.32	2051049800	32834	26.09	62200	63500	61000	80000	43200	61600	62467.33	0.98	0	3680	64333	62966	61533	60166	58733	63650	60850	121	18400	5000	46810	100	1	2425215	1499	6.86	0.35	12	1.35	9007.00	178249.00	230000	20230523	-73.13	60100	20230707	2.83	230000	-73.13	20230523	60100	2.83	20230707	230000	-73.13	20230523	60100	2.83	20230707	0.00	N	004890	5000	121 억	23885	N	N	0	N	00	N
129	20230710	090152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	61700	100	2	0.16	138094900	2227	1.77	62200	62200	61600	80000	43200	61600	62009.94	0.98	0	-139	64333	62966	61533	60166	58733	63650	60850	121	18400	5000	46810	100	1	2425215	1496	6.85	0.35	12	0.09	9007.00	178249.00	230000	20230523	-73.17	60100	20230707	2.66	230000	-73.17	20230523	60100	2.66	20230707	230000	-73.17	20230523	60100	2.66	20230707	0.00	N	004890	5000	121 억	23885	N	N	0	N	00	N
130	20230707	160151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	61600	-400	5	-0.65	7621784200	124027	47.08	60100	62900	60100	80600	43400	62000	61452.29	1.39	0	-10647	70600	66300	63500	59200	56400	64900	57800	121	18600	5000	47120	100	1	2425215	1494	6.84	0.35	12	5.11	9007.00	178249.00	230000	20230523	-73.22	60100	20230707	2.50	230000	-73.22	20230523	60100	2.50	20230707	230000	-73.22	20230523	60100	2.50	20230707	0.00	N	004890	5000	121 억	33752	N	N	0	N	00	N
131	20230707	150151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	61700	-300	5	-0.48	7350195000	119633	45.41	60100	62900	60100	80600	43400	62000	61439.30	1.39	0	-10177	70600	66300	63500	59200	56400	64900	57800	121	18600	5000	47120	100	1	2425215	1496	6.85	0.35	12	4.93	9007.00	178249.00	230000	20230523	-73.17	60100	20230707	2.66	230000	-73.17	20230523	60100	2.66	20230707	230000	-73.17	20230523	60100	2.66	20230707	0.00	N	004890	5000	121 억	33752	N	N	0	N	00	N
132	20230707	140153	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	61300	-700	5	-1.13	6660879100	108343	41.12	60100	62900	60100	80600	43400	62000	61479.32	1.39	0	-5269	70600	66300	63500	59200	56400	64900	57800	121	18600	5000	47120	100	1	2425215	1487	6.81	0.34	12	4.47	9007.00	178249.00	230000	20230523	-73.35	60100	20230707	2.00	230000	-73.35	20230523	60100	2.00	20230707	230000	-73.35	20230523	60100	2.00	20230707	0.00	N	004890	5000	121 억	33752	N	N	0	N	00	N
133	20230707	130153	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	62000	0	3	0.00	5619350900	91407	34.70	60100	62900	60100	80600	43400	62000	61475.88	1.39	0	721	70600	66300	63500	59200	56400	64900	57800	121	18600	5000	47120	100	1	2425215	1504	6.88	0.35	12	3.77	9007.00	178249.00	230000	20230523	-73.04	60100	20230707	3.16	230000	-73.04	20230523	60100	3.16	20230707	230000	-73.04	20230523	60100	3.16	20230707	0.00	N	004890	5000	121 억	33752	N	N	0	N	00	N
134	20230707	120152	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	62500	500	2	0.81	5081982000	82769	31.42	60100	62800	60100	80600	43400	62000	61399.23	1.39	0	2018	70600	66300	63500	59200	56400	64900	57800	121	18600	5000	47120	100	1	2425215	1516	6.94	0.35	12	3.41	9007.00	178249.00	230000	20230523	-72.83	60100	20230707	3.99	230000	-72.83	20230523	60100	3.99	20230707	230000	-72.83	20230523	60100	3.99	20230707	0.00	N	004890	5000	121 억	33752	N	N	0	N	00	N
135	20230707	110152	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	61200	-800	5	-1.29	4140251200	67599	25.66	60100	62800	60100	80600	43400	62000	61246.69	1.39	0	-119	70600	66300	63500	59200	56400	64900	57800	121	18600	5000	47120	100	1	2425215	1484	6.79	0.34	12	2.79	9007.00	178249.00	230000	20230523	-73.39	60100	20230707	1.83	230000	-73.39	20230523	60100	1.83	20230707	230000	-73.39	20230523	60100	1.83	20230707	0.00	N	004890	5000	121 억	33752	N	N	0	N	00	N
136	20230707	100152	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	60500	-1500	5	-2.42	3247468800	52961	20.10	60100	62800	60100	80600	43400	62000	61317.50	1.39	0	-1325	70600	66300	63500	59200	56400	64900	57800	121	18600	5000	47120	100	1	2425215	1467	6.72	0.34	12	2.18	9007.00	178249.00	230000	20230523	-73.70	60100	20230707	0.67	230000	-73.70	20230523	60100	0.67	20230707	230000	-73.70	20230523	60100	0.67	20230707	0.00	N	004890	5000	121 억	33752	N	N	0	N	00	N
137	20230707	090152	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	61000	-1000	5	-1.61	723012200	12004	4.56	60100	61300	60100	80600	43400	62000	60223.84	1.39	0	19	70600	66300	63500	59200	56400	64900	57800	121	18600	5000	47120	100	1	2425215	1479	6.77	0.34	12	0.49	9007.00	178249.00	230000	20230523	-73.48	60100	20230707	1.50	230000	-73.48	20230523	60100	1.50	20230707	230000	-73.48	20230523	60100	1.50	20230707	0.00	N	004890	5000	121 억	33752	N	N	0	N	00	N
138	20230706	160150	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	62000	-5000	5	-7.46	16321476400	259306	35.52	67400	67800	60700	87100	46900	67000	62944.49	2.52	0	-27416	76400	71700	68700	64000	61000	70200	62500	121	20100	5000	50920	100	1	2425215	1504	6.88	0.35	12	10.69	9007.00	178249.00	230000	20230523	-73.04	60700	20230706	2.14	230000	-73.04	20230523	60700	2.14	20230706	230000	-73.04	20230523	60700	2.14	20230706	3.77	N	004890	5000	121 억	61180	N	N	0	N	01	N
139	20230706	150152	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	61300	-5700	5	-8.51	15668573500	248688	34.07	67400	67800	60700	87100	46900	67000	63004.94	2.52	0	-27435	76400	71700	68700	64000	61000	70200	62500	121	20100	5000	50920	100	1	2425215	1487	6.81	0.34	12	10.25	9007.00	178249.00	230000	20230523	-73.35	60700	20230706	0.99	230000	-73.35	20230523	60700	0.99	20230706	230000	-73.35	20230523	60700	0.99	20230706	3.77	N	004890	5000	121 억	61180	N	N	0	N	01	N
140	20230706	140151	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	61800	-5200	5	-7.76	14584394900	230978	31.64	67400	67800	60700	87100	46900	67000	63141.92	2.52	0	-26042	76400	71700	68700	64000	61000	70200	62500	121	20100	5000	50920	100	1	2425215	1499	6.86	0.35	12	9.52	9007.00	178249.00	230000	20230523	-73.13	60700	20230706	1.81	230000	-73.13	20230523	60700	1.81	20230706	230000	-73.13	20230523	60700	1.81	20230706	3.77	N	004890	5000	121 억	61180	N	N	0	N	01	N
141	20230706	130151	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	62200	-4800	5	-7.16	12528576200	197483	27.05	67400	67800	61200	87100	46900	67000	63441.29	2.52	0	-25444	76400	71700	68700	64000	61000	70200	62500	121	20100	5000	50920	100	1	2425215	1508	6.91	0.35	12	8.14	9007.00	178249.00	230000	20230523	-72.96	61200	20230706	1.63	230000	-72.96	20230523	61200	1.63	20230706	230000	-72.96	20230523	61200	1.63	20230706	3.77	N	004890	5000	121 억	61180	N	N	0	N	01	N
142	20230706	120151	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	62300	-4700	5	-7.01	11799982400	185769	25.45	67400	67800	61200	87100	46900	67000	63519.65	2.52	0	-21360	76400	71700	68700	64000	61000	70200	62500	121	20100	5000	50920	100	1	2425215	1511	6.92	0.35	12	7.66	9007.00	178249.00	230000	20230523	-72.91	61200	20230706	1.80	230000	-72.91	20230523	61200	1.80	20230706	230000	-72.91	20230523	61200	1.80	20230706	3.77	N	004890	5000	121 억	61180	N	N	0	N	01	N
143	20230706	110151	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	62300	-4700	5	-7.01	9965207800	156154	21.39	67400	67800	61400	87100	46900	67000	63816.54	2.52	0	-20649	76400	71700	68700	64000	61000	70200	62500	121	20100	5000	50920	100	1	2425215	1511	6.92	0.35	12	6.44	9007.00	178249.00	230000	20230523	-72.91	61400	20230706	1.47	230000	-72.91	20230523	61400	1.47	20230706	230000	-72.91	20230523	61400	1.47	20230706	3.77	N	004890	5000	121 억	61180	N	N	0	N	01	N
144	20230706	100151	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	63700	-3300	5	-4.93	7656881100	119329	16.35	67400	67800	61400	87100	46900	67000	64166.14	2.52	0	-15215	76400	71700	68700	64000	61000	70200	62500	121	20100	5000	50920	100	1	2425215	1545	7.07	0.36	12	4.92	9007.00	178249.00	230000	20230523	-72.30	61400	20230706	3.75	230000	-72.30	20230523	61400	3.75	20230706	230000	-72.30	20230523	61400	3.75	20230706	3.77	N	004890	5000	121 억	61180	N	N	0	N	01	N
145	20230706	090151	54	100.00	KOSPI		철강.금속	N	N	N	N	N	67500	500	2	0.75	490405400	7274	1.00	67400	67800	67100	87100	46900	67000	67418.94	2.52	0	-573	76400	71700	68700	64000	61000	70200	62500	121	20100	5000	50920	100	1	2425215	1637	7.49	0.38	12	0.30	9007.00	178249.00	230000	20230523	-70.65	65700	20230705	2.74	230000	-70.65	20230523	65700	2.74	20230705	230000	-70.65	20230523	65700	2.74	20230705	3.77	N	004890	5000	121 억	61180	N	N	0	N	01	N
146	20230705	160151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	67000	-8500	5	-11.26	50008918300	725086	98.25	73000	73400	65700	98100	52900	75500	68970.35	4.02	0	-34153	85500	80500	78000	73000	70500	79250	71750	121	22600	5000	57380	100	1	2425215	1625	7.44	0.38	12	29.90	9007.00	178249.00	230000	20230523	-70.87	65700	20230705	1.98	230000	-70.87	20230523	65700	1.98	20230705	230000	-70.87	20230523	65700	1.98	20230705	3.77	N	004890	5000	121 억	97583	N	N	0	N	00	N
147	20230705	150150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	67500	-8000	5	-10.60	48375935500	700722	94.95	73000	73400	65700	98100	52900	75500	69036.35	4.02	0	-28737	85500	80500	78000	73000	70500	79250	71750	121	22600	5000	57380	100	1	2425215	1637	7.49	0.38	12	28.89	9007.00	178249.00	230000	20230523	-70.65	65700	20230705	2.74	230000	-70.65	20230523	65700	2.74	20230705	230000	-70.65	20230523	65700	2.74	20230705	3.77	N	004890	5000	121 억	97583	N	N	0	N	00	N
148	20230705	140150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	67700	-7800	5	-10.33	46966240900	679819	92.11	73000	73400	65700	98100	52900	75500	69085.45	4.02	0	-26471	85500	80500	78000	73000	70500	79250	71750	121	22600	5000	57380	100	1	2425215	1642	7.52	0.38	12	28.03	9007.00	178249.00	230000	20230523	-70.57	65700	20230705	3.04	230000	-70.57	20230523	65700	3.04	20230705	230000	-70.57	20230523	65700	3.04	20230705	3.77	N	004890	5000	121 억	97583	N	N	0	N	00	N
149	20230705	130149	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	68100	-7400	5	-9.80	44684038100	646075	87.54	73000	73400	65700	98100	52900	75500	69161.33	4.02	0	-23756	85500	80500	78000	73000	70500	79250	71750	121	22600	5000	57380	100	1	2425215	1652	7.56	0.38	12	26.64	9007.00	178249.00	230000	20230523	-70.39	65700	20230705	3.65	230000	-70.39	20230523	65700	3.65	20230705	230000	-70.39	20230523	65700	3.65	20230705	3.77	N	004890	5000	121 억	97583	N	N	0	N	00	N
150	20230705	120150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	67800	-7700	5	-10.20	43322008400	626000	84.82	73000	73400	65700	98100	52900	75500	69203.48	4.02	0	-21179	85500	80500	78000	73000	70500	79250	71750	121	22600	5000	57380	100	1	2425215	1644	7.53	0.38	12	25.81	9007.00	178249.00	230000	20230523	-70.52	65700	20230705	3.20	230000	-70.52	20230523	65700	3.20	20230705	230000	-70.52	20230523	65700	3.20	20230705	3.77	N	004890	5000	121 억	97583	N	N	0	N	00	N
151	20230705	110151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	66600	-8900	5	-11.79	40828831000	589112	79.82	73000	73400	65700	98100	52900	75500	69304.67	4.02	0	-20432	85500	80500	78000	73000	70500	79250	71750	121	22600	5000	57380	100	1	2425215	1615	7.39	0.37	12	24.29	9007.00	178249.00	230000	20230523	-71.04	65700	20230705	1.37	230000	-71.04	20230523	65700	1.37	20230705	230000	-71.04	20230523	65700	1.37	20230705	3.77	N	004890	5000	121 억	97583	N	N	0	N	00	N
152	20230705	100150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	69000	-6500	5	-8.61	34755174600	499892	67.73	73000	73400	65700	98100	52900	75500	69524.17	4.02	0	-13425	85500	80500	78000	73000	70500	79250	71750	121	22600	5000	57380	100	1	2425215	1673	7.66	0.39	12	20.61	9007.00	178249.00	230000	20230523	-70.00	65700	20230705	5.02	230000	-70.00	20230523	65700	5.02	20230705	230000	-70.00	20230523	65700	5.02	20230705	3.77	N	004890	5000	121 억	97583	N	N	0	N	00	N
153	20230705	090150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	71500	-4000	5	-5.30	8150543600	112419	15.23	73000	73400	71100	98100	52900	75500	72498.81	4.02	0	4993	85500	80500	78000	73000	70500	79250	71750	121	22600	5000	57380	100	1	2425215	1734	7.94	0.40	12	4.64	9007.00	178249.00	230000	20230523	-68.91	71100	20230705	0.56	230000	-68.91	20230523	71100	0.56	20230705	230000	-68.91	20230523	71100	0.56	20230705	3.77	N	004890	5000	121 억	97583	N	N	0	N	00	N
154	20230704	160149	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	75500	-32300	4	-29.96	56277596000	737463	54952.53	75500	83000	75500	140100	75500	107800	76312.75	1.49	0	61255	107800	107800	107800	107800	107800	107800	107800	121	32300	5000	81920	100	1	2425215	1831	8.38	0.42	12	30.41	9007.00	178249.00	230000	20230523	-67.17	75500	20230704	0.00	230000	-67.17	20230523	75500	0.00	20230704	230000	-67.17	20230523	75500	0.00	20230704	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
155	20230704	150148	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	75500	-32300	4	-29.96	56045811000	734393	54723.77	75500	83000	75500	140100	75500	107800	76315.74	1.49	0	61253	107800	107800	107800	107800	107800	107800	107800	121	32300	5000	81920	100	1	2425215	1831	8.38	0.42	12	30.28	9007.00	178249.00	230000	20230523	-67.17	75500	20230704	0.00	230000	-67.17	20230523	75500	0.00	20230704	230000	-67.17	20230523	75500	0.00	20230704	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
156	20230704	140150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	75500	-32300	4	-29.96	55929616500	732854	54609.09	75500	83000	75500	140100	75500	107800	76317.46	1.49	0	61253	107800	107800	107800	107800	107800	107800	107800	121	32300	5000	81920	100	1	2425215	1831	8.38	0.42	12	30.22	9007.00	178249.00	230000	20230523	-67.17	75500	20230704	0.00	230000	-67.17	20230523	75500	0.00	20230704	230000	-67.17	20230523	75500	0.00	20230704	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
157	20230704	130148	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	75500	-32300	4	-29.96	55772123500	730768	54453.65	75500	83000	75500	140100	75500	107800	76319.79	1.49	0	61253	107800	107800	107800	107800	107800	107800	107800	121	32300	5000	81920	100	1	2425215	1831	8.38	0.42	12	30.13	9007.00	178249.00	230000	20230523	-67.17	75500	20230704	0.00	230000	-67.17	20230523	75500	0.00	20230704	230000	-67.17	20230523	75500	0.00	20230704	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
158	20230704	120149	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	75500	-32300	4	-29.96	55470350000	726771	54155.81	75500	83000	75500	140100	75500	107800	76324.30	1.49	0	61253	107800	107800	107800	107800	107800	107800	107800	121	32300	5000	81920	100	1	2425215	1831	8.38	0.42	12	29.97	9007.00	178249.00	230000	20230523	-67.17	75500	20230704	0.00	230000	-67.17	20230523	75500	0.00	20230704	230000	-67.17	20230523	75500	0.00	20230704	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
159	20230704	110147	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	75500	-32300	4	-29.96	55322974000	724819	54010.36	75500	83000	75500	140100	75500	107800	76326.52	1.49	0	61253	107800	107800	107800	107800	107800	107800	107800	121	32300	5000	81920	100	1	2425215	1831	8.38	0.42	12	29.89	9007.00	178249.00	230000	20230523	-67.17	75500	20230704	0.00	230000	-67.17	20230523	75500	0.00	20230704	230000	-67.17	20230523	75500	0.00	20230704	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
160	20230704	100148	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	75500	-32300	4	-29.96	54446343500	713208	53145.15	75500	83000	75500	140100	75500	107800	76339.97	1.49	0	61253	107800	107800	107800	107800	107800	107800	107800	121	32300	5000	81920	100	1	2425215	1831	8.38	0.42	12	29.41	9007.00	178249.00	230000	20230523	-67.17	75500	20230704	0.00	230000	-67.17	20230523	75500	0.00	20230704	230000	-67.17	20230523	75500	0.00	20230704	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
161	20230704	090147	57	100.00	KOSPI		철강.금속	N	N	N	N	N	107800	0	3	0.00	215600	2	0.15	0	0	0	140100	75500	107800	0.00	1.49	0	0	107800	107800	107800	107800	107800	107800	107800	121	32300	5000	81920	100	1	2425215	2614	11.97	0.60	12	0.00	9007.00	178249.00	230000	20230523	-53.13	107800	20230703	0.00	230000	-53.13	20230523	107800	0.00	20230703	230000	-53.13	20230523	107800	0.00	20230703	3.79	N	004890	5000	121 억	36097	Y	N	0	N	00	N
162	20230703	160147	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	107800	-46200	4	-30.00	144128600	1337	0.00	107800	107800	107800	200000	107800	154000	107800.00	1.49	0	1	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	117040	100	1	2425215	2614	11.97	0.60	12	0.06	9007.00	178249.00	230000	20230523	-53.13	107800	20230703	0.00	230000	-53.13	20230523	107800	0.00	20230703	230000	-53.13	20230523	107800	0.00	20230703	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
163	20230703	150148	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	107800	-46200	4	-30.00	140571200	1304	0.00	107800	107800	107800	200000	107800	154000	107800.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	117040	100	1	2425215	2614	11.97	0.60	12	0.05	9007.00	178249.00	230000	20230523	-53.13	107800	20230703	0.00	230000	-53.13	20230523	107800	0.00	20230703	230000	-53.13	20230523	107800	0.00	20230703	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
164	20230703	140148	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	107800	-46200	4	-30.00	126665000	1175	0.00	107800	107800	107800	200000	107800	154000	107800.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	117040	100	1	2425215	2614	11.97	0.60	12	0.05	9007.00	178249.00	230000	20230523	-53.13	107800	20230703	0.00	230000	-53.13	20230523	107800	0.00	20230703	230000	-53.13	20230523	107800	0.00	20230703	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
165	20230703	130147	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	107800	-46200	4	-30.00	114375800	1061	0.00	107800	107800	107800	200000	107800	154000	107800.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	117040	100	1	2425215	2614	11.97	0.60	12	0.04	9007.00	178249.00	230000	20230523	-53.13	107800	20230703	0.00	230000	-53.13	20230523	107800	0.00	20230703	230000	-53.13	20230523	107800	0.00	20230703	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
166	20230703	120148	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	107800	-46200	4	-30.00	110710600	1027	0.00	107800	107800	107800	200000	107800	154000	107800.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	117040	100	1	2425215	2614	11.97	0.60	12	0.04	9007.00	178249.00	230000	20230523	-53.13	107800	20230703	0.00	230000	-53.13	20230523	107800	0.00	20230703	230000	-53.13	20230523	107800	0.00	20230703	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
167	20230703	110147	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	107800	-46200	4	-30.00	104781600	972	0.00	107800	107800	107800	200000	107800	154000	107800.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	117040	100	1	2425215	2614	11.97	0.60	12	0.04	9007.00	178249.00	230000	20230523	-53.13	107800	20230703	0.00	230000	-53.13	20230523	107800	0.00	20230703	230000	-53.13	20230523	107800	0.00	20230703	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
168	20230703	100147	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	107800	-46200	4	-30.00	68884200	639	0.00	107800	107800	107800	200000	107800	154000	107800.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	117040	100	1	2425215	2614	11.97	0.60	12	0.03	9007.00	178249.00	230000	20230523	-53.13	107800	20230703	0.00	230000	-53.13	20230523	107800	0.00	20230703	230000	-53.13	20230523	107800	0.00	20230703	3.79	N	004890	5000	121 억	36097	N	N	0	N	00	N
169	20230703	090147	57	100.00	KOSPI		철강.금속	N	N	N	N	N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	117040	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.79	N	004890	5000	121 억	36097	Y	N	0	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History